F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1899.00SUNPHARMA · archived level
Strikes30Published for this date and expiry
SUNPHARMA option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2800 | 0 | 291.25 | 305.55 | 1600 | 0.08 | 8.35 | 0 | 0 |
| 7350 | 0 | 279.15 | 265.92 | 1640 | 0.28 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 226.66 | 1680 | 0.86 | 1.80 | 0 | 5250 |
| 1050 | 0 | 196.35 | 207.31 | 1700 | 1.43 | 0.90 | 0 | 2100 |
| 0 | 0 | 196.25 | 188.25 | 1720 | 2.29 | 0.70 | 1 | 12600 |
| 0 | 4 | 168.00 | 169.58 | 1740 | 3.54 | 1.00 | 4 | 30450 |
| 350 | 0 | 146.50 | 151.44 | 1760 | 5.32 | 1.65 | 3 | 432950 |
| 1400 | 0 | 151.00 | 133.96 | 1780 | 7.76 | 2.40 | 121 | 18550 |
| 38850 | 29 | 106.40 | 106.40 | 1800 | 3.70 | 3.70 | 1053 | 410200 |
| 10150 | 25 | 92.80 | 101.56 | 1820 | 5.10 | 5.10 | 574 | 575050 |
| 17150 | 50 | 71.20 | 71.20 | 1840 | 7.80 | 7.80 | 330 | 252350 |
| 64750 | 80 | 55.20 | 55.20 | 1860 | 11.70 | 11.70 | 693 | 618800 |
| 191800 | 283 | 40.30 | 40.30 | 1880 | 17.30 | 17.30 | 1109 | 285250 |
| 487200 | 1716 | 28.50 | 28.50 | 1900 | 25.35 | 25.35 | 1866 | 379050 |
| 750050 | 2794 | 19.30 | 19.30 | 1920 | 35.95 | 35.95 | 2265 | 310100 |
| 2558500 | 4981 | 12.35 | 12.35 | 1940 | 49.40 | 49.40 | 474 | 326900 |
| 1932350 | 2087 | 8.20 | 8.20 | 1960 | 64.80 | 64.80 | 129 | 169750 |
| 863450 | 1690 | 5.65 | 5.65 | 1980 | 93.06 | 77.35 | 11 | 49000 |
| 1095850 | 3044 | 4.05 | 4.05 | 2000 | 108.30 | 95.15 | 29 | 94150 |
| 481600 | 316 | 2.75 | 2.75 | 2020 | 124.44 | 116.55 | 4 | 1750 |
| 125300 | 255 | 2.05 | 2.05 | 2040 | 141.37 | 111.60 | 0 | 1050 |
| 89950 | 56 | 1.60 | 1.60 | 2060 | 158.98 | 153.00 | 1 | 0 |
| 67550 | 36 | 1.55 | 1.55 | 2080 | 177.13 | 215.70 | 0 | 0 |
| 217000 | 117 | 1.35 | 1.35 | 2100 | 195.73 | 165.00 | 0 | 700 |
| 44800 | 18 | 1.00 | 2.26 | 2120 | 214.68 | 195.00 | 0 | 350 |
| 14350 | 1 | 1.00 | 1.55 | 2140 | 233.90 | 235.00 | 0 | 350 |
| 3850 | 0 | 1.00 | 1.06 | 2160 | 253.31 | 281.75 | 0 | 0 |
| 79450 | 31 | 1.00 | 1.00 | 2200 | 292.56 | 316.70 | 0 | 0 |
| 59150 | 3 | 0.40 | 0.40 | 2240 | 332.13 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | 0.08 | 2280 | 371.85 | 389.50 | 0 | 0 |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.